Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 1.95515695067 | 55.75 | 58 | 55 | 575444 | 56.13885175 | CS |
| 4 | 5.41 | 10.5191522458 | 51.43 | 58 | 51.08 | 411516 | 54.04665319 | CS |
| 12 | 3.045 | 5.66037735849 | 53.795 | 58 | 49.62 | 415597 | 53.25234807 | CS |
| 26 | 2.24 | 4.10256410256 | 54.6 | 58 | 49.62 | 436728 | 52.97892548 | CS |
| 52 | -3.01 | -5.02923976608 | 59.85 | 64.89 | 49.45 | 492639 | 54.88981954 | CS |
| 156 | 12.89 | 29.3287827076 | 43.95 | 64.89 | 34.2601 | 372524 | 50.46638479 | CS |
| 260 | 25.12 | 79.1929382093 | 31.72 | 64.89 | 10.46 | 407376 | 40.5367105 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 56.7 | 0.54 | 0.96 | 56.01 | 57.22 | 56.01 | 580943 |
| 1738107600 | 56.16 | 0.34 | 0.61 | 55.99 | 56.31 | 55.3315 | 668227 |
| 1738021200 | 55.82 | 0.01 | 0.02 | 56.2 | 56.4921 | 55 | 602467 |
| 1737762000 | 55.81 | 0.67 | 1.22 | 55.75 | 56.59 | 55.75 | 450140 |
| 1737675600 | 55.14 | 0 | 0.00 | 55.14 | 55.14 | 55.14 | 0 |
| 1737589200 | 55.14 | 0.41 | 0.75 | 54.86 | 55.62 | 54.585 | 467291 |
| 1737502800 | 54.73 | 0.14 | 0.26 | 54.6 | 55.76 | 54.3963 | 466395 |
| 1737157200 | 54.59 | -0.12 | -0.22 | 54.01 | 55.1 | 54.01 | 288623 |
| 1737070800 | 54.71 | 1.32 | 2.47 | 53.5 | 54.95 | 53.44 | 282939 |
| 1736984400 | 53.39 | 0.39 | 0.74 | 53.54 | 54.16 | 53.03 | 403246 |
| 1736898000 | 53 | 1.24 | 2.40 | 51.81 | 53.6705 | 51.79 | 406759 |
| 1736811600 | 51.76 | 0.47 | 0.92 | 51.49 | 52.84 | 51.13 | 521795 |
| 1736552400 | 51.29 | -1.17 | -2.23 | 52.5 | 52.52 | 51.08 | 419221 |
| 1736379600 | 52.46 | 0.7 | 1.35 | 51.89 | 52.46 | 51.19 | 259472 |
| 1736293200 | 51.76 | -0.54 | -1.03 | 52.4 | 52.7351 | 51.27 | 247765 |
| 1736206800 | 52.3 | 0.45 | 0.87 | 51.89 | 52.75 | 51.83 | 222279 |
| 1735947600 | 51.85 | 0.08 | 0.15 | 52 | 52.4 | 51.55 | 362026 |
| 1735861200 | 51.77 | 0.33 | 0.64 | 51.37 | 52.05 | 51.37 | 375578 |
| 1735688400 | 51.44 | 0.51 | 1.00 | 50.79 | 51.75 | 50.79 | 198111 |
| 1735602000 | 50.93 | -0.51 | -0.99 | 51.2 | 51.65 | 50.61 | 303600 |
| 1735342800 | 51.44 | 0.36 | 0.70 | 51.08 | 51.47 | 50.735 | 315120 |
| 1735256400 | 51.08 | -0.91 | -1.75 | 51.68 | 52.01 | 50.51 | 484074 |
| 1735077840 | 51.99 | 0.51 | 0.99 | 51.5 | 52.24 | 51.1833 | 312300 |
| 1734997200 | 51.48 | 0.4 | 0.78 | 50.06 | 51.74 | 49.62 | 657586 |
| 1734738000 | 51.08 | 0.01 | 0.02 | 51.06 | 51.42 | 50.65 | 993438 |
| 1734651600 | 51.07 | 0.21 | 0.41 | 51 | 51.5 | 50.11 | 781477 |
| 1734565200 | 50.86 | -1.11 | -2.14 | 52.02 | 52.4699 | 50.52 | 1067552 |
| 1734478800 | 51.97 | -1.05 | -1.98 | 52.89 | 52.99 | 51.53 | 773928 |
| 1734392400 | 53.02 | -0.34 | -0.64 | 53.12 | 53.94 | 52.75 | 273328 |
| 1734133200 | 53.36 | -0.32 | -0.60 | 53.68 | 54.24 | 53.22 | 288919 |
| 1734046800 | 53.68 | 0.15 | 0.28 | 53.7 | 53.9006 | 53.31 | 258569 |
| 1733960400 | 53.53 | 0.12 | 0.22 | 53.6 | 54.17 | 53.3 | 362050 |
| 1733874000 | 53.41 | -0.75 | -1.38 | 54.63 | 54.8 | 53.34 | 335194 |
| 1733787600 | 54.16 | 0.02 | 0.04 | 54.01 | 55.89 | 54.01 | 421255 |
| 1733528400 | 54.14 | -1.13 | -2.04 | 55.19 | 55.265 | 54.0409 | 367987 |
| 1733442000 | 55.27 | 0.53 | 0.97 | 54.7 | 55.875 | 54.69 | 272871 |
| 1733355600 | 54.74 | -2.08 | -3.66 | 56.74 | 56.74 | 54.4 | 420599 |
| 1733269200 | 56.82 | 0.13 | 0.23 | 56.34 | 56.99 | 56.1 | 301326 |
| 1733182800 | 56.69 | 0.23 | 0.41 | 56.07 | 57.49 | 55.6648 | 524217 |
| 1732917840 | 56.46 | 1.83 | 3.35 | 54.73 | 57.01 | 54.6843 | 408411 |
| 1732750800 | 54.63 | 0.44 | 0.81 | 54.27 | 55.18 | 54.0657 | 330737 |
| 1732664400 | 54.19 | -0.18 | -0.33 | 54.39 | 54.4 | 53.48 | 258211 |
| 1732578000 | 54.37 | 0.04 | 0.07 | 54.31 | 54.61 | 53.48 | 276630 |
| 1732318800 | 54.33 | 0.31 | 0.57 | 53.69 | 54.45 | 53.6 | 438899 |
| 1732232400 | 54.02 | 0.59 | 1.10 | 53.34 | 54.19 | 53.2388 | 286245 |
| 1732146000 | 53.43 | -0.39 | -0.72 | 53.76 | 54.08 | 53.01 | 430671 |
| 1732059600 | 53.82 | -0.06 | -0.11 | 53.8 | 54.49 | 53.37 | 420517 |
| 1731973200 | 53.88 | 1.72 | 3.30 | 52 | 54.1 | 51.95 | 660107 |
| 1731714000 | 52.16 | 0.54 | 1.05 | 51.7 | 52.64 | 51.6 | 330121 |
| 1731627600 | 51.62 | 0.15 | 0.29 | 51.41 | 51.7119 | 51.2027 | 200105 |
| 1731541200 | 51.47 | -0.2 | -0.39 | 51.53 | 52.0981 | 51.25 | 183290 |
| 1731454800 | 51.67 | 0.18 | 0.35 | 51.42 | 52.08 | 51.1801 | 378378 |
| 1731368400 | 51.49 | -1.09 | -2.07 | 52.17 | 52.34 | 51.21 | 439447 |
| 1731109200 | 52.58 | -0.78 | -1.46 | 51.99 | 53.3 | 51.87 | 423045 |
| 1731022800 | 53.36 | -1 | -1.84 | 54.27 | 54.5313 | 53.32 | 469622 |
| 1730936400 | 54.36 | 1.1 | 2.07 | 52.99 | 54.98 | 52.74 | 947584 |
| 1730850000 | 53.26 | 1.84 | 3.58 | 51.5 | 53.3 | 51.46 | 609107 |
| 1730763600 | 51.42 | 0.51 | 1.00 | 51.16 | 51.99 | 51.16 | 420139 |
| 1730500800 | 50.91 | 0.11 | 0.22 | 51.4 | 52.1099 | 50.79 | 387399 |
| 1730414400 | 50.8 | -0.18 | -0.35 | 51 | 51.44 | 50.7 | 259598 |
| 1730328000 | 50.98 | -0.68 | -1.32 | 51.99 | 52 | 50.78 | 377103 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
